Options · 15-min delayed
Underlying
$81.90
DTE
5d
2026-11-06
P/C Vol
2.29
P/C OI
0.74
ATM IV
48.0%
IV Skew
12.6%
25Δ put − call
Max Pain
$80
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| 2 | 2 | 106.2% | 0.81 | 0.0265 | -0.28 | 0.03 | 6.00/9.30 | 7.16 | 74.00 | 0.41 | 0.05/1.35 | 0.02 | -0.16 | 0.0273 | -0.13 | 80.9% | 5 | 9 |
| 1 | 2 | 53.3% | 0.93 | 0.0272 | -0.08 | 0.01 | 5.80/8.50 | 5.49 | 75.00 | 3.20 | 0.00/1.60 | 0.02 | -0.17 | 0.0318 | -0.15 | 77.4% | — | 23 |
| 34 | 1 | 62.6% | 0.86 | 0.0377 | -0.14 | 0.02 | 5.60/6.50 | 5.45 | 76.00 | 0.65 | 0.05/1.90 | 0.03 | -0.19 | 0.0368 | -0.19 | 75.9% | 3 | 3 |
| 18 | 11 | 92.4% | 0.74 | 0.0369 | -0.30 | 0.03 | 3.20/6.70 | 6.01 | 77.00 | 0.89 | 0.30/1.80 | 0.03 | -0.19 | 0.0430 | -0.21 | 70.3% | 4 | 7 |
| 56 | 15 | 77.7% | 0.72 | 0.0450 | -0.26 | 0.03 | 3.60/5.50 | 4.20 | 78.00 | 0.70 | 0.15/1.90 | 0.03 | -0.18 | 0.0522 | -0.23 | 61.3% | 10 | 13 |
| 22 | 20 | 54.9% | 0.73 | 0.0632 | -0.18 | 0.03 | 3.10/4.00 | 3.10 | 79.00 | 0.85 | 0.45/1.05 | 0.03 | -0.17 | 0.0643 | -0.27 | 53.6% | 5 | 108 |
| 31 | 1 | 48.5% | 0.67 | 0.0774 | -0.17 | 0.03 | 2.45/3.10 | 2.74 | 80.00 | 1.02 | 0.20/1.30 | 0.03 | -0.17 | 0.0741 | -0.33 | 51.1% | 32 | 65 |
| 36 | 4 | 59.4% | 0.58 | 0.0687 | -0.23 | 0.04 | 1.85/2.95 | 2.31 | 81.00 | 1.77 | 1.05/2.10 | 0.04 | -0.22 | 0.0673 | -0.42 | 60.6% | 19 | 35 |
| 33 | 8 | 45.3% | 0.51 | 0.0918 | -0.18 | 0.04 | 1.30/1.85 | 1.70 | 82.00 | 2.20 | 1.35/3.00 | 0.04 | -0.19 | 0.0821 | -0.49 | 50.7% | 2 | 5 |
| 9 | 2 | 43.8% | 0.41 | 0.0926 | -0.17 | 0.04 | 0.50/1.35 | 1.09 | 83.00 | 2.90 | 1.95/3.70 | 0.04 | -0.19 | 0.0774 | -0.57 | 52.9% | 113 | 106 |
| 15 | 1 | 45.3% | 0.33 | 0.0835 | -0.16 | 0.03 | 0.40/1.05 | 0.75 | 84.00 | 3.60 | 1.25/4.40 | 0.04 | -0.28 | 0.0530 | -0.59 | 76.5% | 1 | 1 |
| 24 | 3 | 44.8% | 0.25 | 0.0742 | -0.14 | 0.03 | 0.15/0.75 | 0.70 | 85.00 | — | — | — | — | — | — | — | — | — |
| 9 | 3 | 48.7% | 0.21 | 0.0612 | -0.14 | 0.03 | 0.25/0.65 | 0.40 | 86.00 | — | — | — | — | — | — | — | — | — |
| 98 | 7 | 66.8% | 0.23 | 0.0479 | -0.20 | 0.03 | 0.10/1.95 | 0.35 | 87.00 | — | — | — | — | — | — | — | — | — |
| 167 | 3 | 52.8% | 0.13 | 0.0420 | -0.11 | 0.02 | 0.05/0.80 | 0.20 | 88.00 | — | — | — | — | — | — | — | — | — |
| 1 | — | 64.3% | 0.14 | 0.0369 | -0.14 | 0.02 | 0.05/1.10 | 0.38 | 89.00 | — | — | — | — | — | — | — | — | — |
2026-11-06 · 5d · σ = 48.0%
Synthetic strikes from −30% to +30% of spot. Greeks computed from ATM IV via Black-Scholes-Merton. Calls approach 1 deep ITM, 0 deep OTM. Puts mirror to (−1, 0).